Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.757 | 5.893 | 5.685 | 5.840 | 3,090,073 | +0.04(+0.65%) |
Jul 30, 2008 | 5.965 | 6.056 | 5.769 | 5.803 | 3,581,956 | -0.12(-2.10%) |
Jul 29, 2008 | 5.927 | 5.995 | 5.640 | 5.927 | 2,783,395 | +0.21(+3.63%) |
Jul 28, 2008 | 5.787 | 5.844 | 5.678 | 5.719 | 3,123,686 | -0.07(-1.24%) |
Jul 25, 2008 | 5.731 | 5.893 | 5.654 | 5.791 | 2,918,626 | +0.08(+1.39%) |
Jul 24, 2008 | 5.833 | 6.067 | 5.701 | 5.712 | 4,617,776 | -0.18(-3.08%) |
Jul 23, 2008 | 5.753 | 5.995 | 5.689 | 5.893 | 3,769,290 | +0.20(+3.52%) |
Jul 22, 2008 | 5.285 | 5.893 | 5.285 | 5.693 | 5,278,043 | -0.08(-1.44%) |
Jul 21, 2008 | 5.844 | 5.863 | 5.667 | 5.776 | 2,684,459 | -0.01(-0.20%) |
Jul 18, 2008 | 5.738 | 5.859 | 5.611 | 5.787 | 4,248,579 | +0.02(+0.39%) |
Jul 17, 2008 | 5.750 | 5.963 | 5.685 | 5.765 | 5,604,269 | +0.22(+4.02%) |
Jul 16, 2008 | 5.179 | 5.546 | 5.051 | 5.542 | 4,074,070 | +0.37(+7.16%) |
Jul 15, 2008 | 5.175 | 5.300 | 5.013 | 5.172 | 9,753,743 | -0.05(-1.01%) |
Jul 14, 2008 | 5.379 | 5.402 | 5.157 | 5.225 | 4,454,533 | -0.12(-2.33%) |
Jul 11, 2008 | 5.232 | 5.410 | 5.100 | 5.349 | 6,922,315 | +0.06(+1.22%) |
Jul 10, 2008 | 5.330 | 5.406 | 5.236 | 5.285 | 4,355,110 | -0.04(-0.71%) |
Jul 09, 2008 | 5.576 | 5.610 | 5.304 | 5.323 | 5,756,751 | -0.26(-4.73%) |
Jul 08, 2008 | 5.198 | 5.606 | 5.175 | 5.587 | 5,269,651 | +0.24(+4.45%) |
Jul 07, 2008 | 5.327 | 5.451 | 5.236 | 5.349 | 4,156,618 | +0.04(+0.78%) |
Jul 04, 2008 | 5.270 | 5.357 | 5.247 | 5.308 | 2,001,239 | +0.00(+0.00%) |
Jul 03, 2008 | 5.270 | 5.357 | 5.247 | 5.308 | 2,001,239 | +0.04(+0.79%) |
Jul 02, 2008 | 5.523 | 5.538 | 5.255 | 5.266 | 3,824,838 | -0.20(-3.66%) |
Jul 01, 2008 | 5.357 | 5.519 | 5.311 | 5.466 | 4,530,593 | +0.01(+0.21%) |
Jun 30, 2008 | 5.599 | 5.682 | 5.440 | 5.455 | 3,395,548 | -0.17(-3.02%) |
Jun 27, 2008 | 5.636 | 5.746 | 5.614 | 5.625 | 4,862,770 | -0.01(-0.20%) |
Jun 26, 2008 | 5.923 | 5.923 | 5.636 | 5.636 | 3,823,694 | -0.36(-5.93%) |
Jun 25, 2008 | 5.882 | 6.037 | 5.772 | 5.991 | 5,261,331 | +0.14(+2.39%) |
Jun 24, 2008 | 5.965 | 5.988 | 5.814 | 5.852 | 3,087,783 | -0.15(-2.58%) |
Jun 23, 2008 | 5.973 | 6.101 | 5.901 | 6.007 | 4,077,185 | +0.05(+0.82%) |
Jun 20, 2008 | 6.041 | 6.078 | 5.931 | 5.957 | 5,207,595 | -0.14(-2.35%) |
Jun 19, 2008 | 5.950 | 6.109 | 5.863 | 6.101 | 3,473,638 | +0.14(+2.41%) |
Jun 18, 2008 | 6.048 | 6.071 | 5.855 | 5.957 | 3,949,602 | -0.11(-1.81%) |
Jun 17, 2008 | 6.075 | 6.161 | 5.973 | 6.067 | 3,194,695 | +0.00(+0.00%) |
Jun 16, 2008 | 6.010 | 6.131 | 5.931 | 6.067 | 3,367,272 | +0.03(+0.56%) |
Jun 13, 2008 | 6.044 | 6.112 | 5.965 | 6.033 | 4,024,518 | +0.05(+0.82%) |
Jun 12, 2008 | 6.010 | 6.071 | 5.954 | 5.984 | 4,065,718 | +0.02(+0.25%) |
Jun 11, 2008 | 6.022 | 6.067 | 5.935 | 5.969 | 3,914,212 | -0.07(-1.13%) |
Jun 10, 2008 | 6.018 | 6.146 | 5.844 | 6.037 | 4,927,108 | -0.03(-0.50%) |
Jun 09, 2008 | 6.127 | 6.154 | 5.980 | 6.067 | 4,779,105 | -0.02(-0.31%) |
Jun 06, 2008 | 6.222 | 6.237 | 6.063 | 6.086 | 4,225,808 | -0.19(-3.01%) |
Jun 05, 2008 | 6.449 | 6.449 | 6.256 | 6.275 | 5,758,641 | -0.14(-2.12%) |
Jun 04, 2008 | 6.358 | 6.467 | 6.233 | 6.411 | 3,860,314 | +0.07(+1.13%) |
Jun 03, 2008 | 6.528 | 6.528 | 6.263 | 6.339 | 5,362,444 | -0.16(-2.44%) |
Jun 02, 2008 | 6.634 | 6.686 | 6.456 | 6.498 | 2,328,617 | -0.14(-2.05%) |
May 30, 2008 | 6.675 | 6.675 | 6.596 | 6.634 | 2,967,122 | -0.05(-0.68%) |
May 29, 2008 | 6.596 | 6.717 | 6.547 | 6.679 | 3,275,406 | +0.06(+0.86%) |
May 28, 2008 | 6.755 | 6.755 | 6.479 | 6.622 | 3,442,963 | -0.14(-2.07%) |
May 27, 2008 | 6.600 | 6.770 | 6.592 | 6.762 | 3,539,425 | +0.11(+1.70%) |
May 26, 2008 | 6.856 | 6.860 | 6.641 | 6.649 | 2,146,187 | +0.00(+0.00%) |
May 23, 2008 | 6.856 | 6.860 | 6.641 | 6.649 | 2,146,187 | -0.24(-3.51%) |
May 22, 2008 | 6.868 | 6.977 | 6.856 | 6.891 | 2,271,230 | +0.02(+0.33%) |
May 21, 2008 | 7.076 | 7.136 | 6.830 | 6.868 | 2,635,201 | -0.18(-2.57%) |
May 20, 2008 | 7.174 | 7.242 | 7.011 | 7.049 | 2,342,024 | -0.16(-2.25%) |
May 19, 2008 | 7.193 | 7.332 | 7.106 | 7.212 | 2,021,023 | +0.04(+0.53%) |
May 16, 2008 | 7.336 | 7.355 | 7.106 | 7.174 | 1,875,593 | -0.13(-1.81%) |
May 15, 2008 | 7.223 | 7.314 | 7.159 | 7.306 | 1,730,234 | +0.08(+1.04%) |
May 14, 2008 | 7.246 | 7.348 | 7.135 | 7.230 | 3,065,023 | +0.02(+0.26%) |
May 13, 2008 | 7.223 | 7.223 | 7.125 | 7.212 | 2,814,846 | -0.02(-0.21%) |
May 12, 2008 | 7.083 | 7.242 | 7.079 | 7.227 | 3,862,702 | +0.14(+2.03%) |
May 09, 2008 | 7.072 | 7.166 | 7.042 | 7.083 | 1,783,489 | -0.07(-0.95%) |
May 08, 2008 | 7.162 | 7.178 | 6.989 | 7.151 | 1,294,631 | +0.05(+0.75%) |
May 07, 2008 | 7.094 | 7.230 | 6.974 | 7.098 | 3,021,359 | +0.00(+0.00%) |
May 06, 2008 | 7.019 | 7.116 | 6.966 | 7.098 | 1,604,750 | +0.06(+0.80%) |
May 05, 2008 | 7.094 | 7.102 | 6.951 | 7.042 | 1,900,651 | -0.04(-0.59%) |
May 02, 2008 | 7.249 | 7.280 | 7.023 | 7.083 | 2,274,727 | -0.12(-1.73%) |